シスメックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,578.5 | 2,598 | 2,552 | 2,571.5 | -5.5 | -0.2% | 1,443,700 |
| 2024/06/26 | 2,562 | 2,604 | 2,527 | 2,577 | +20.5 | +0.8% | 1,875,300 |
| 2024/06/25 | 2,537 | 2,566.5 | 2,511.5 | 2,556.5 | +33.5 | +1.3% | 1,277,000 |
| 2024/06/24 | 2,490 | 2,548 | 2,482.5 | 2,523 | +40.5 | +1.6% | 1,288,800 |
| 2024/06/21 | 2,494 | 2,498 | 2,466 | 2,482.5 | +9.5 | +0.4% | 1,737,300 |
| 2024/06/20 | 2,471 | 2,493 | 2,451 | 2,473 | -7 | -0.3% | 876,800 |
| 2024/06/19 | 2,504 | 2,533 | 2,460 | 2,480 | -36 | -1.4% | 920,200 |
| 2024/06/18 | 2,544 | 2,565.5 | 2,504 | 2,516 | -13 | -0.5% | 923,600 |
| 2024/06/17 | 2,502.5 | 2,535 | 2,491.5 | 2,529 | +29 | +1.2% | 1,153,200 |
| 2024/06/14 | 2,510 | 2,550.5 | 2,470.5 | 2,500 | -60 | -2.3% | 1,984,300 |
| 2024/06/13 | 2,623 | 2,627.5 | 2,555 | 2,560 | -45 | -1.7% | 685,400 |
| 2024/06/12 | 2,590.5 | 2,622 | 2,579 | 2,605 | -29 | -1.1% | 932,100 |
| 2024/06/11 | 2,600 | 2,634.5 | 2,588.5 | 2,634 | +34 | +1.3% | 803,300 |
| 2024/06/10 | 2,619 | 2,629 | 2,588 | 2,600 | -20 | -0.8% | 866,700 |
| 2024/06/07 | 2,605 | 2,650.5 | 2,605 | 2,620 | -3 | -0.1% | 895,800 |
| 2024/06/06 | 2,680 | 2,701 | 2,612.5 | 2,623 | -16 | -0.6% | 884,300 |
| 2024/06/05 | 2,673 | 2,680 | 2,602 | 2,639 | -14.5 | -0.5% | 1,404,400 |
| 2024/06/04 | 2,693 | 2,805.5 | 2,527.5 | 2,653.5 | -21.5 | -0.8% | 5,472,200 |
| 2024/06/03 | 2,708 | 2,714.5 | 2,659.5 | 2,675 | -4.5 | -0.2% | 1,378,700 |
| 2024/05/31 | 2,633 | 2,699 | 2,631 | 2,679.5 | +86 | +3.3% | 3,782,900 |
| 2024/05/30 | 2,576.5 | 2,610.5 | 2,539 | 2,593.5 | -8 | -0.3% | 1,605,500 |
| 2024/05/29 | 2,632 | 2,659.5 | 2,598.5 | 2,601.5 | -64.5 | -2.4% | 1,194,900 |
| 2024/05/28 | 2,675 | 2,679.5 | 2,636.5 | 2,666 | -29.5 | -1.1% | 917,900 |
| 2024/05/27 | 2,666.5 | 2,701 | 2,650.5 | 2,695.5 | +29 | +1.1% | 951,300 |
| 2024/05/24 | 2,671 | 2,683.5 | 2,647 | 2,666.5 | -52.5 | -1.9% | 1,243,200 |
| 2024/05/23 | 2,783 | 2,783 | 2,702 | 2,719 | +5.5 | +0.2% | 1,420,400 |
| 2024/05/22 | 2,705.5 | 2,729 | 2,694 | 2,713.5 | +5.5 | +0.2% | 1,151,400 |
| 2024/05/21 | 2,783.5 | 2,785 | 2,707 | 2,708 | -59.5 | -2.1% | 1,154,700 |
| 2024/05/20 | 2,796.5 | 2,819 | 2,735 | 2,767.5 | +19 | +0.7% | 1,582,200 |
| 2024/05/17 | 2,733.5 | 2,774 | 2,710.5 | 2,748.5 | +53 | +2% | 1,641,300 |
| 2024/05/16 | 2,697 | 2,702.5 | 2,647.5 | 2,695.5 | +2 | +0.1% | 1,494,700 |
| 2024/05/15 | 2,800 | 2,800 | 2,691 | 2,693.5 | +38.5 | +1.5% | 1,644,000 |
| 2024/05/14 | 2,644 | 2,694.5 | 2,643.5 | 2,655 | +32.5 | +1.2% | 1,684,600 |
| 2024/05/13 | 2,603.5 | 2,643.5 | 2,560.5 | 2,622.5 | +13.5 | +0.5% | 2,208,900 |
| 2024/05/10 | 2,654 | 2,657.5 | 2,576 | 2,609 | -95 | -3.5% | 3,953,600 |
| 2024/05/09 | 2,638 | 2,765.5 | 2,636.5 | 2,704 | +48.5 | +1.8% | 2,593,800 |
| 2024/05/08 | 2,650 | 2,712 | 2,635 | 2,655.5 | +5 | +0.2% | 1,525,400 |
| 2024/05/07 | 2,676 | 2,680 | 2,640.5 | 2,650.5 | -10 | -0.4% | 1,502,300 |
| 2024/05/02 | 2,633 | 2,668.5 | 2,625 | 2,660.5 | +19 | +0.7% | 1,626,600 |
| 2024/05/01 | 2,564.5 | 2,662 | 2,557 | 2,641.5 | +108 | +4.3% | 2,354,000 |
| 2024/04/30 | 2,511.5 | 2,538 | 2,498.5 | 2,533.5 | +46 | +1.8% | 1,803,100 |
| 2024/04/26 | 2,454.5 | 2,506.5 | 2,448 | 2,487.5 | -0.5 | ±0% | 1,103,300 |
| 2024/04/25 | 2,503.5 | 2,507 | 2,479 | 2,488 | -38.5 | -1.5% | 1,167,100 |
| 2024/04/24 | 2,480 | 2,545 | 2,473.5 | 2,526.5 | +38.5 | +1.5% | 1,112,600 |
| 2024/04/23 | 2,480 | 2,497.5 | 2,456.5 | 2,488 | +37.5 | +1.5% | 1,486,200 |
| 2024/04/22 | 2,372 | 2,451.5 | 2,322 | 2,450.5 | +128.5 | +5.5% | 2,041,000 |
| 2024/04/19 | 2,441.5 | 2,446.5 | 2,305 | 2,322 | -128.5 | -5.2% | 2,440,400 |
| 2024/04/18 | 2,431 | 2,483.5 | 2,417.5 | 2,450.5 | +10.5 | +0.4% | 1,118,300 |
| 2024/04/17 | 2,474.5 | 2,474.5 | 2,431.5 | 2,440 | -28.5 | -1.2% | 1,577,900 |
| 2024/04/16 | 2,438.5 | 2,484 | 2,406.5 | 2,468.5 | +21 | +0.9% | 1,782,700 |
101～
150
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「シスメックス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| シスメックス | 317,700円 | +10.5% | +10.6% | 0.94% | 36.02倍 | 4.49倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| ＮＥＣ | 1,226,500円 | -3.1% | +34.6% | 1.14% | 19.81倍 | 1.72倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| 京セラ | 146,800円 | +0.8% | -26.5% | 3.41% | 29.13倍 | 0.64倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| レーザーテク | 1,728,000円 | +12.4% | +26.8% | 1.67% | 21.06倍 | 10.30倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| 富士電機 | 855,100円 | +1.0% | +3.4% | 1.75% | 14.20倍 | 1.97倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
